KabuInsight

ＢｕｙＳｅｌｌ　Ｔｅｃｈｎｏｌｏｇｉｅｓ

7685
グロース/卸売業/BuySell Technologies Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,620.06,700.06,410.06,660.0-100.0-1.48%212,800
2026-03-126,660.06,970.06,560.06,760.0+160.0+2.42%225,700
2026-03-116,670.06,810.06,530.06,600.0-110.0-1.64%227,100
2026-03-106,520.06,750.06,440.06,710.0+200.0+3.07%274,800
2026-03-096,160.06,590.06,050.06,510.0+250.0+3.99%407,500
2026-03-065,850.06,280.05,810.06,260.0+440.0+7.56%172,800
2026-03-056,140.06,160.05,800.05,820.0+380.0+6.99%236,700
2026-03-045,420.05,560.05,310.05,440.0-130.0-2.33%106,400
2026-03-035,960.05,970.05,570.05,570.0-460.0-7.63%111,500
2026-03-026,000.06,110.05,880.06,030.0+130.0+2.20%112,800
2026-02-276,110.06,140.05,830.05,900.0+90.0+1.55%635,800
2026-02-266,170.06,200.05,770.05,810.0-260.0-4.28%169,900
2026-02-256,080.06,190.06,010.06,070.0-50.0-0.82%163,300
2026-02-246,340.06,400.05,850.06,120.0-80.0-1.29%358,100
2026-02-206,020.06,220.05,970.06,200.0+280.0+4.73%201,900
2026-02-195,950.06,000.05,860.05,920.0-20.0-0.34%101,700
2026-02-185,700.05,960.05,620.05,940.0+430.0+7.80%183,400
2026-02-175,570.05,710.05,450.05,510.0-50.0-0.90%179,000
2026-02-164,905.05,590.04,860.05,560.0+330.0+6.31%602,000
2026-02-135,080.05,290.05,050.05,230.0+110.0+2.15%361,100
2026-02-125,210.05,260.05,030.05,120.0-90.0-1.73%159,200
2026-02-105,030.05,240.05,030.05,210.0+210.0+4.20%89,900
2026-02-095,040.05,150.04,985.05,000.0+50.0+1.01%121,400
2026-02-064,960.04,970.04,850.04,950.00.00.00%96,200
2026-02-054,920.04,990.04,900.04,950.0+50.0+1.02%114,000
2026-02-044,915.04,980.04,850.04,900.0-45.0-0.91%94,200
2026-02-034,880.05,040.04,880.04,945.0+95.0+1.96%110,200
2026-02-024,840.04,935.04,805.04,850.0-40.0-0.82%99,600
2026-01-304,920.04,960.04,890.04,890.0-45.0-0.91%88,400
2026-01-294,905.04,980.04,830.04,935.0+55.0+1.13%114,700
2026-01-284,975.04,980.04,845.04,880.0-160.0-3.17%81,400
2026-01-275,030.05,060.04,925.05,040.0+10.0+0.20%88,600
2026-01-264,985.05,080.04,945.05,030.0+45.0+0.90%108,100
2026-01-234,840.05,010.04,820.04,985.0+145.0+3.00%139,100
2026-01-224,805.04,935.04,805.04,840.0-35.0-0.72%117,600
2026-01-214,790.04,920.04,740.04,875.0+15.0+0.31%94,600
2026-01-204,920.04,950.04,830.04,860.0-90.0-1.82%98,000
2026-01-195,010.05,050.04,900.04,950.0-50.0-1.00%117,600
2026-01-164,990.05,060.04,835.05,000.0-20.0-0.40%120,100
2026-01-154,950.05,080.04,920.05,020.0+70.0+1.41%116,600
2026-01-145,050.05,060.04,910.04,950.0-120.0-2.37%106,700
2026-01-135,150.05,220.05,020.05,070.0+20.0+0.40%176,200
2026-01-094,880.05,050.04,875.05,050.0+205.0+4.23%151,100
2026-01-084,800.04,920.04,770.04,845.0+25.0+0.52%110,500
2026-01-074,560.04,895.04,550.04,820.0+50.0+1.05%306,800
2026-01-064,905.04,920.04,760.04,770.0-135.0-2.75%192,100
2026-01-054,990.04,990.04,760.04,905.0+55.0+1.13%211,500
2025-12-304,835.04,900.04,785.04,850.0-55.0-1.12%133,100
2025-12-294,885.04,905.04,775.04,905.0+55.0+1.13%123,600
2025-12-264,800.04,920.04,785.04,850.0+90.0+1.89%145,900
2025-12-254,635.04,830.04,610.04,760.0+120.0+2.59%125,000
2025-12-244,735.04,735.04,620.04,640.0-50.0-1.07%89,600
2025-12-234,635.04,760.04,615.04,690.0+60.0+1.30%140,900
2025-12-224,650.04,680.04,485.04,630.0-130.0-2.73%214,200
2025-12-194,520.04,835.04,510.04,760.0+245.0+5.43%358,200
2025-12-184,375.04,600.04,290.04,515.0+210.0+4.88%258,000
2025-12-174,290.04,325.04,225.04,305.0+85.0+2.01%129,000
2025-12-164,400.04,425.04,220.04,220.0-140.0-3.21%175,600
2025-12-154,215.04,395.04,160.04,360.0+135.0+3.20%195,800
2025-12-124,070.04,330.04,070.04,225.0+135.0+3.30%160,400
2025-12-114,285.04,285.04,065.04,090.0-145.0-3.42%125,200
2025-12-104,180.04,270.04,150.04,235.0+35.0+0.83%100,000
2025-12-094,130.04,275.04,110.04,200.0+140.0+3.45%256,700
2025-12-084,015.04,090.04,000.04,060.0+15.0+0.37%158,200
2025-12-053,795.04,110.03,765.04,045.0+80.0+2.02%247,700
2025-12-043,915.04,050.03,890.03,965.0+100.0+2.59%189,500
2025-12-033,920.03,935.03,775.03,865.0-60.0-1.53%175,900
2025-12-023,980.03,990.03,900.03,925.0-100.0-2.48%143,400
2025-12-014,125.04,150.03,960.04,025.0-170.0-4.05%151,600
2025-11-284,210.04,230.04,120.04,195.0-20.0-0.47%114,000
2025-11-274,270.04,270.04,120.04,215.0-45.0-1.06%150,000
2025-11-264,165.04,325.04,135.04,260.0+165.0+4.03%214,900
2025-11-254,250.04,275.04,090.04,095.0-105.0-2.50%204,600
2025-11-214,015.04,230.03,985.04,200.0+215.0+5.40%178,000
2025-11-204,055.04,155.03,965.03,985.0+70.0+1.79%325,600
2025-11-193,785.03,950.03,700.03,915.0+340.0+9.51%442,400
2025-11-183,830.03,830.03,540.03,575.0-185.0-4.92%244,100
2025-11-173,930.03,950.03,650.03,760.0+390.0+11.57%759,500
2025-11-143,310.03,400.03,300.03,370.0+40.0+1.20%258,000
2025-11-133,400.03,400.03,330.03,330.0-70.0-2.06%109,600
2025-11-123,300.03,430.03,280.03,400.0+60.0+1.80%142,700
2025-11-113,315.03,340.03,215.03,340.0+40.0+1.21%147,000
2025-11-103,250.03,300.03,195.03,300.0+80.0+2.48%104,600
2025-11-073,230.03,240.03,195.03,220.0-35.0-1.08%60,700
2025-11-063,240.03,310.03,230.03,255.0-30.0-0.91%98,600
2025-11-053,215.03,285.03,095.03,285.0+20.0+0.61%155,700
2025-11-043,320.03,340.03,210.03,265.0-120.0-3.55%141,800
2025-10-313,340.03,400.03,320.03,385.0-25.0-0.73%80,800
2025-10-303,335.03,435.03,335.03,410.0+60.0+1.79%80,700
2025-10-293,410.03,450.03,335.03,350.0-130.0-3.74%106,100
2025-10-283,575.03,575.03,460.03,480.0-105.0-2.93%64,500
2025-10-273,570.03,620.03,565.03,585.0+5.0+0.14%37,800
2025-10-243,645.03,645.03,560.03,580.0-85.0-2.32%48,100
2025-10-233,680.03,705.03,640.03,665.0-5.0-0.14%69,400
2025-10-223,660.03,685.03,625.03,670.0+75.0+2.09%72,100
2025-10-213,590.03,640.03,535.03,595.0+75.0+2.13%66,800
2025-10-203,500.03,595.03,485.03,520.0+50.0+1.44%78,500
2025-10-173,390.03,495.03,385.03,470.0+30.0+0.87%94,400
2025-10-163,460.03,495.03,415.03,440.0-25.0-0.72%48,700
2025-10-153,420.03,520.03,405.03,465.0+50.0+1.46%81,400
2025-10-143,475.03,505.03,365.03,415.0-130.0-3.67%140,900
2025-10-103,645.03,650.03,540.03,545.0-130.0-3.54%77,800
2025-10-093,580.03,685.03,560.03,675.0+95.0+2.65%86,000
2025-10-083,555.03,640.03,555.03,580.0+25.0+0.70%81,700
2025-10-073,515.03,580.03,470.03,555.0+25.0+0.71%92,300
2025-10-063,660.03,660.03,520.03,530.0-25.0-0.70%113,200
2025-10-033,655.03,665.03,555.03,555.0+10.0+0.28%89,200
2025-10-023,600.03,695.03,505.03,545.0-40.0-1.12%115,900
2025-10-013,665.03,670.03,535.03,585.0-145.0-3.89%109,200
2025-09-303,680.03,770.03,680.03,730.0+50.0+1.36%136,600
2025-09-293,760.03,795.03,680.03,680.0-80.0-2.13%94,900
2025-09-263,715.03,790.03,715.03,760.0+25.0+0.67%80,100
2025-09-253,790.03,790.03,685.03,735.0-10.0-0.27%84,700
2025-09-243,750.03,810.03,590.03,745.0-55.0-1.45%156,500
2025-09-223,800.03,855.03,770.03,800.0-30.0-0.78%89,300
2025-09-193,790.03,885.03,700.03,830.0+30.0+0.79%171,100
2025-09-183,850.03,850.03,750.03,800.0-100.0-2.56%159,300
2025-09-173,985.03,985.03,870.03,900.0-50.0-1.27%164,900
2025-09-163,875.03,985.03,830.03,950.0+75.0+1.94%311,800
2025-09-123,760.03,890.03,710.03,875.0——223,300

直近120営業日分を表示